石川製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,347 | 1,388 | 1,335 | 1,356 | +9 | +0.7% | 133,600 |
| 2025/05/19 | 1,339 | 1,350 | 1,321 | 1,347 | +8 | +0.6% | 75,100 |
| 2025/05/16 | 1,321 | 1,350 | 1,313 | 1,339 | +16 | +1.2% | 88,500 |
| 2025/05/15 | 1,351 | 1,351 | 1,316 | 1,323 | -34 | -2.5% | 70,600 |
| 2025/05/14 | 1,365 | 1,370 | 1,351 | 1,357 | -18 | -1.3% | 65,500 |
| 2025/05/13 | 1,404 | 1,404 | 1,364 | 1,375 | -23 | -1.6% | 117,300 |
| 2025/05/12 | 1,390 | 1,424 | 1,381 | 1,398 | -15 | -1.1% | 144,800 |
| 2025/05/09 | 1,423 | 1,434 | 1,372 | 1,413 | -7 | -0.5% | 271,900 |
| 2025/05/08 | 1,402 | 1,420 | 1,383 | 1,420 | +27 | +1.9% | 98,500 |
| 2025/05/07 | 1,380 | 1,397 | 1,380 | 1,393 | +11 | +0.8% | 37,100 |
| 2025/05/02 | 1,377 | 1,389 | 1,363 | 1,382 | -2 | -0.1% | 57,600 |
| 2025/05/01 | 1,405 | 1,416 | 1,368 | 1,384 | -32 | -2.3% | 85,400 |
| 2025/04/30 | 1,435 | 1,437 | 1,392 | 1,416 | +6 | +0.4% | 73,900 |
| 2025/04/28 | 1,402 | 1,419 | 1,390 | 1,410 | +12 | +0.9% | 87,500 |
| 2025/04/25 | 1,371 | 1,422 | 1,371 | 1,398 | +27 | +2% | 87,800 |
| 2025/04/24 | 1,370 | 1,398 | 1,366 | 1,371 | +8 | +0.6% | 69,900 |
| 2025/04/23 | 1,361 | 1,369 | 1,350 | 1,363 | +22 | +1.6% | 55,800 |
| 2025/04/22 | 1,321 | 1,348 | 1,313 | 1,341 | +21 | +1.6% | 53,200 |
| 2025/04/21 | 1,345 | 1,364 | 1,319 | 1,320 | -38 | -2.8% | 70,000 |
| 2025/04/18 | 1,340 | 1,369 | 1,318 | 1,358 | +9 | +0.7% | 68,300 |
| 2025/04/17 | 1,315 | 1,381 | 1,315 | 1,349 | +34 | +2.6% | 156,000 |
| 2025/04/16 | 1,313 | 1,325 | 1,291 | 1,315 | +3 | +0.2% | 58,500 |
| 2025/04/15 | 1,309 | 1,331 | 1,302 | 1,312 | +6 | +0.5% | 50,100 |
| 2025/04/14 | 1,331 | 1,336 | 1,306 | 1,306 | -15 | -1.1% | 95,600 |
| 2025/04/11 | 1,267 | 1,321 | 1,234 | 1,321 | +54 | +4.3% | 165,700 |
| 2025/04/10 | 1,280 | 1,283 | 1,250 | 1,267 | +85 | +7.2% | 104,900 |
| 2025/04/09 | 1,190 | 1,199 | 1,152 | 1,182 | -38 | -3.1% | 157,000 |
| 2025/04/08 | 1,193 | 1,243 | 1,187 | 1,220 | +103 | +9.2% | 105,100 |
| 2025/04/07 | 1,102 | 1,165 | 1,090 | 1,117 | -102 | -8.4% | 217,000 |
| 2025/04/04 | 1,286 | 1,299 | 1,195 | 1,219 | -80 | -6.2% | 228,200 |
| 2025/04/03 | 1,280 | 1,317 | 1,280 | 1,299 | -27 | -2% | 99,000 |
| 2025/04/02 | 1,312 | 1,337 | 1,295 | 1,326 | +6 | +0.5% | 86,100 |
| 2025/04/01 | 1,350 | 1,356 | 1,310 | 1,320 | -10 | -0.8% | 68,000 |
| 2025/03/31 | 1,371 | 1,372 | 1,330 | 1,330 | -67 | -4.8% | 126,200 |
| 2025/03/28 | 1,404 | 1,448 | 1,396 | 1,397 | -23 | -1.6% | 50,700 |
| 2025/03/27 | 1,405 | 1,425 | 1,395 | 1,420 | +5 | +0.4% | 50,900 |
| 2025/03/26 | 1,437 | 1,440 | 1,411 | 1,415 | -8 | -0.6% | 51,200 |
| 2025/03/25 | 1,423 | 1,455 | 1,423 | 1,423 | -6 | -0.4% | 58,900 |
| 2025/03/24 | 1,448 | 1,449 | 1,421 | 1,429 | -17 | -1.2% | 61,800 |
| 2025/03/21 | 1,502 | 1,505 | 1,446 | 1,446 | -29 | -2% | 105,700 |
| 2025/03/19 | 1,424 | 1,510 | 1,420 | 1,475 | +53 | +3.7% | 187,900 |
| 2025/03/18 | 1,484 | 1,499 | 1,420 | 1,422 | -32 | -2.2% | 178,800 |
| 2025/03/17 | 1,416 | 1,466 | 1,416 | 1,454 | +55 | +3.9% | 166,200 |
| 2025/03/14 | 1,396 | 1,417 | 1,392 | 1,399 | +3 | +0.2% | 45,500 |
| 2025/03/13 | 1,413 | 1,421 | 1,385 | 1,396 | -9 | -0.6% | 68,300 |
| 2025/03/12 | 1,349 | 1,410 | 1,344 | 1,405 | +46 | +3.4% | 121,900 |
| 2025/03/11 | 1,345 | 1,371 | 1,322 | 1,359 | -37 | -2.7% | 147,800 |
| 2025/03/10 | 1,470 | 1,490 | 1,395 | 1,396 | -30 | -2.1% | 160,000 |
| 2025/03/07 | 1,437 | 1,481 | 1,408 | 1,426 | -8 | -0.6% | 300,700 |
| 2025/03/06 | 1,364 | 1,490 | 1,360 | 1,434 | +84 | +6.2% | 481,700 |
1～
50
件表示中 / 3702件
類似銘柄と比較する
現在ご覧いただいている「石川製」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 石川製 | 135,600円 | +17.3% | +37.8% | 1.11% | 19.66倍 | 1.61倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 昭和真空 | 134,900円 | +12.0% | +0.4% | 5.19% | 14.59倍 | 0.72倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| タカトリ | 157,800円 | -37.8% | -49.2% | 2.53% | 8.62倍 | 0.86倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 岡野バル | 475,000円 | -21.6% | - | 0.76% | 19.50倍 | 0.68倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| サノヤスＨＤ | 25,100円 | - | - | - | - | 0.83倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
市場注目の銘柄
チャート関連のコラム
